Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.750 | 2.840 | 2.600 | 2.610 | 433,536 | -0.07(-2.61%) |
May 30, 2018 | 2.650 | 2.710 | 2.600 | 2.680 | 222,969 | +0.03(+1.13%) |
May 29, 2018 | 2.600 | 2.680 | 2.600 | 2.650 | 214,332 | +0.08(+3.11%) |
May 25, 2018 | 2.570 | 2.570 | 2.570 | 0 | -0.03(-0.96%) | |
May 24, 2018 | 2.600 | 2.615 | 2.580 | 2.595 | 156,763 | -0.01(-0.57%) |
May 23, 2018 | 2.630 | 2.650 | 2.600 | 2.610 | 106,086 | -0.04(-1.51%) |
May 22, 2018 | 2.630 | 2.670 | 2.610 | 2.650 | 166,626 | +0.03(+1.15%) |
May 21, 2018 | 2.750 | 2.760 | 2.620 | 2.620 | 189,441 | -0.12(-4.38%) |
May 18, 2018 | 2.750 | 2.758 | 2.720 | 2.740 | 61,833 | -0.01(-0.36%) |
May 17, 2018 | 2.710 | 2.810 | 2.710 | 2.750 | 168,293 | +0.04(+1.48%) |
May 16, 2018 | 2.730 | 2.750 | 2.710 | 2.710 | 73,308 | -0.01(-0.37%) |
May 15, 2018 | 2.720 | 2.755 | 2.710 | 2.720 | 76,267 | -0.03(-1.09%) |
May 14, 2018 | 2.750 | 2.760 | 2.710 | 2.750 | 123,376 | +0.00(+0.00%) |
May 11, 2018 | 2.820 | 2.837 | 2.700 | 2.750 | 141,089 | +0.00(+0.00%) |
May 10, 2018 | 2.880 | 3.060 | 2.744 | 2.750 | 248,993 | -0.28(-9.24%) |
May 09, 2018 | 2.990 | 3.050 | 2.910 | 3.030 | 82,736 | +0.04(+1.34%) |
May 08, 2018 | 3.000 | 3.060 | 2.970 | 2.990 | 69,214 | -0.05(-1.64%) |
May 07, 2018 | 3.100 | 3.110 | 2.911 | 3.040 | 190,237 | +0.03(+1.00%) |
May 04, 2018 | 2.960 | 3.090 | 2.910 | 3.010 | 278,925 | +0.10(+3.61%) |
May 03, 2018 | 2.960 | 2.960 | 2.900 | 2.905 | 50,158 | -0.04(-1.19%) |
May 02, 2018 | 2.870 | 2.950 | 2.860 | 2.940 | 130,904 | +0.09(+3.16%) |
May 01, 2018 | 2.900 | 2.900 | 2.810 | 2.850 | 73,207 | +0.01(+0.35%) |
Apr 30, 2018 | 2.820 | 2.850 | 2.780 | 2.840 | 62,898 | +0.04(+1.43%) |
Apr 27, 2018 | 2.750 | 2.815 | 2.720 | 2.800 | 57,477 | +0.07(+2.56%) |
Apr 26, 2018 | 2.720 | 2.750 | 2.700 | 2.730 | 55,400 | +0.03(+1.11%) |
Apr 25, 2018 | 2.690 | 2.768 | 2.680 | 2.700 | 64,595 | +0.01(+0.37%) |
Apr 24, 2018 | 2.890 | 2.890 | 2.680 | 2.690 | 85,696 | -0.14(-4.95%) |
Apr 23, 2018 | 2.950 | 2.959 | 2.830 | 2.830 | 88,751 | -0.09(-3.08%) |
Apr 20, 2018 | 2.910 | 2.950 | 2.860 | 2.920 | 166,741 | +0.03(+1.04%) |
Apr 19, 2018 | 2.900 | 2.900 | 2.790 | 2.890 | 47,659 | +0.02(+0.70%) |
Apr 18, 2018 | 2.870 | 2.870 | 2.740 | 2.870 | 81,343 | +0.07(+2.50%) |
Apr 17, 2018 | 2.740 | 2.830 | 2.740 | 2.800 | 100,843 | +0.06(+2.19%) |
Apr 16, 2018 | 2.740 | 2.759 | 2.680 | 2.740 | 57,181 | +0.04(+1.48%) |
Apr 13, 2018 | 2.630 | 2.720 | 2.600 | 2.700 | 97,198 | +0.09(+3.45%) |
Apr 12, 2018 | 2.600 | 2.630 | 2.580 | 2.610 | 66,861 | +0.03(+1.16%) |
Apr 11, 2018 | 2.600 | 2.643 | 2.580 | 2.580 | 83,874 | -0.02(-0.77%) |
Apr 10, 2018 | 2.610 | 2.640 | 2.580 | 2.600 | 139,069 | +0.00(+0.00%) |
Apr 09, 2018 | 2.630 | 2.650 | 2.590 | 2.600 | 64,136 | -0.01(-0.38%) |
Apr 06, 2018 | 2.680 | 2.680 | 2.600 | 2.610 | 46,375 | -0.05(-1.88%) |
Apr 05, 2018 | 2.610 | 2.690 | 2.600 | 2.660 | 67,452 | +0.07(+2.70%) |
Apr 04, 2018 | 2.560 | 2.659 | 2.550 | 2.590 | 77,495 | +0.01(+0.39%) |
Apr 03, 2018 | 2.550 | 2.690 | 2.550 | 2.580 | 128,227 | -0.03(-1.15%) |
Apr 02, 2018 | 2.680 | 2.719 | 2.590 | 2.610 | 84,189 | -0.03(-1.14%) |
Mar 29, 2018 | 2.640 | 2.640 | 2.640 | 0 | +0.08(+3.13%) | |
Mar 28, 2018 | 2.600 | 2.660 | 2.530 | 2.560 | 206,636 | -0.06(-2.29%) |
Mar 27, 2018 | 2.720 | 2.720 | 2.600 | 2.620 | 183,623 | -0.09(-3.32%) |
Mar 26, 2018 | 2.870 | 2.930 | 2.620 | 2.710 | 264,638 | -0.12(-4.24%) |
Mar 23, 2018 | 2.740 | 2.870 | 2.705 | 2.830 | 197,596 | +0.09(+3.28%) |
Mar 22, 2018 | 2.700 | 2.760 | 2.600 | 2.740 | 213,923 | +0.04(+1.48%) |
Mar 21, 2018 | 2.780 | 2.780 | 2.700 | 2.700 | 201,554 | -0.06(-2.17%) |
Mar 20, 2018 | 2.800 | 2.860 | 2.750 | 2.760 | 317,619 | -0.01(-0.36%) |
Mar 19, 2018 | 2.880 | 2.900 | 2.750 | 2.770 | 195,463 | -0.08(-2.81%) |
Mar 16, 2018 | 2.840 | 2.890 | 2.780 | 2.850 | 210,635 | +0.03(+1.06%) |
Mar 15, 2018 | 2.950 | 2.966 | 2.800 | 2.820 | 347,938 | -0.07(-2.42%) |
Mar 14, 2018 | 2.930 | 2.940 | 2.860 | 2.890 | 258,783 | +0.02(+0.70%) |
Mar 13, 2018 | 3.000 | 3.000 | 2.850 | 2.870 | 351,755 | +0.03(+1.06%) |
Mar 12, 2018 | 2.860 | 2.923 | 2.821 | 2.840 | 163,074 | -0.05(-1.73%) |
Mar 09, 2018 | 2.950 | 3.000 | 2.840 | 2.890 | 240,468 | +0.00(+0.00%) |
Mar 08, 2018 | 2.980 | 3.110 | 2.810 | 2.890 | 307,450 | -0.09(-3.02%) |
Mar 07, 2018 | 3.110 | 3.126 | 2.970 | 2.980 | 302,306 | -0.16(-5.10%) |
Mar 06, 2018 | 2.980 | 3.200 | 2.980 | 3.140 | 154,636 | +0.14(+4.67%) |
Mar 05, 2018 | 3.160 | 3.160 | 2.980 | 3.000 | 120,167 | -0.15(-4.76%) |
Mar 02, 2018 | 3.200 | 3.202 | 3.090 | 3.150 | 101,298 | -0.04(-1.25%) |